McKesson Corp (NY: MCK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	40.69	41.59	40.51	41.53	1,869,382	+0.78(+1.92%)
Aug 30, 2005	40.44	40.83	40.43	40.75	1,299,858	+0.26(+0.64%)
Aug 29, 2005	40.49	40.71	40.19	40.49	1,255,582	-0.11(-0.26%)
Aug 26, 2005	40.52	40.83	40.24	40.60	1,108,481	+0.08(+0.20%)
Aug 25, 2005	40.52	40.58	40.31	40.52	887,212	+0.05(+0.13%)
Aug 24, 2005	40.75	40.78	40.36	40.46	1,842,412	-0.41(-1.00%)
Aug 23, 2005	41.16	41.16	40.83	40.87	1,075,218	-0.22(-0.54%)
Aug 22, 2005	40.93	41.26	40.82	41.09	1,304,690	+0.12(+0.28%)
Aug 19, 2005	41.22	41.41	40.92	40.98	1,004,083	-0.24(-0.58%)
Aug 18, 2005	41.49	41.57	41.17	41.22	1,566,865	-0.47(-1.13%)
Aug 17, 2005	41.56	41.79	41.50	41.69	1,994,008	+0.28(+0.69%)
Aug 16, 2005	41.53	41.69	41.41	41.41	1,351,551	-0.25(-0.60%)
Aug 15, 2005	41.70	41.81	41.49	41.65	1,450,443	-0.14(-0.34%)
Aug 12, 2005	42.07	42.14	41.53	41.80	1,409,425	-0.47(-1.12%)
Aug 11, 2005	42.14	42.42	42.09	42.27	1,309,298	-0.01(-0.02%)
Aug 10, 2005	41.84	42.61	41.73	42.28	1,557,875	+0.41(+0.98%)
Aug 09, 2005	41.52	41.89	41.49	41.87	1,434,935	+0.44(+1.05%)
Aug 08, 2005	41.42	41.62	41.33	41.43	1,034,874	-0.04(-0.09%)
Aug 05, 2005	41.33	41.61	41.28	41.47	1,514,722	+0.04(+0.09%)
Aug 04, 2005	41.25	41.63	41.20	41.43	2,364,513	+0.14(+0.34%)
Aug 03, 2005	40.84	41.38	40.67	41.29	1,503,934	-0.01(-0.02%)
Aug 02, 2005	40.13	41.38	40.08	41.30	2,352,713	+1.25(+3.11%)
Aug 01, 2005	40.09	40.36	40.02	40.05	1,874,776	+0.01(+0.02%)
Jul 29, 2005	40.36	40.48	39.91	40.04	1,549,559	-0.36(-0.88%)
Jul 28, 2005	40.49	41.20	40.27	40.40	2,726,927	+0.34(+0.84%)
Jul 27, 2005	39.88	40.32	39.79	40.06	1,425,607	+0.18(+0.45%)
Jul 26, 2005	39.47	40.04	39.28	39.88	1,915,344	+0.63(+1.61%)
Jul 25, 2005	39.55	39.80	39.11	39.25	2,429,242	-0.41(-1.03%)
Jul 22, 2005	40.24	40.31	39.51	39.66	2,106,497	-0.43(-1.07%)
Jul 21, 2005	40.93	40.93	40.08	40.09	1,246,142	-0.85(-2.07%)
Jul 20, 2005	40.53	41.03	40.44	40.93	1,665,419	+0.40(+0.99%)
Jul 19, 2005	40.68	40.76	40.33	40.53	988,238	-0.18(-0.44%)
Jul 18, 2005	40.26	40.92	40.26	40.71	1,256,144	+0.47(+1.17%)
Jul 15, 2005	40.35	40.38	39.86	40.24	954,076	-0.11(-0.26%)
Jul 14, 2005	40.62	40.84	40.18	40.35	1,030,604	+0.28(+0.71%)
Jul 13, 2005	39.76	40.25	39.63	40.06	1,004,420	+0.20(+0.49%)
Jul 12, 2005	40.13	40.21	39.75	39.87	1,250,974	-0.36(-0.91%)
Jul 11, 2005	40.04	40.36	39.90	40.23	2,317,090	+0.59(+1.48%)
Jul 08, 2005	39.17	39.81	39.15	39.64	1,377,847	+0.43(+1.09%)
Jul 07, 2005	39.07	39.44	38.65	39.22	2,049,297	-0.20(-0.52%)
Jul 06, 2005	39.92	40.09	39.35	39.42	1,511,800	-0.50(-1.25%)
Jul 05, 2005	39.95	40.12	39.87	39.92	1,937,370	-0.04(-0.09%)
Jul 01, 2005	40.00	40.04	39.78	39.95	1,287,609	+0.10(+0.25%)
Jun 30, 2005	39.38	39.99	39.20	39.86	1,938,381	+0.28(+0.70%)
Jun 29, 2005	38.64	39.90	38.48	39.58	3,063,157	+1.09(+2.82%)
Jun 28, 2005	37.94	38.50	37.92	38.50	2,287,647	+0.77(+2.05%)
Jun 27, 2005	38.26	38.27	36.80	37.72	2,708,160	-0.80(-2.08%)
Jun 24, 2005	38.50	38.78	38.12	38.52	1,828,927	-0.16(-0.41%)
Jun 23, 2005	38.88	39.33	38.64	38.68	2,342,038	-0.11(-0.28%)
Jun 22, 2005	39.11	39.14	38.60	38.79	2,019,517	-0.18(-0.46%)
Jun 21, 2005	38.66	39.01	38.39	38.97	2,263,936	+0.31(+0.81%)
Jun 20, 2005	37.91	38.77	37.91	38.66	1,689,243	+0.57(+1.50%)
Jun 17, 2005	38.40	38.43	37.98	38.09	1,923,435	-0.12(-0.30%)
Jun 16, 2005	37.73	38.29	37.60	38.20	1,634,852	+0.20(+0.54%)
Jun 15, 2005	38.26	38.26	37.73	38.00	1,898,488	-0.29(-0.77%)
Jun 14, 2005	37.82	38.72	37.82	38.29	3,347,470	+0.20(+0.54%)
Jun 13, 2005	35.87	38.09	35.87	38.09	4,679,356	+2.27(+6.34%)
Jun 10, 2005	37.06	37.06	35.54	35.82	1,401,222	-0.36(-0.98%)
Jun 09, 2005	36.00	36.24	35.72	36.17	1,499,776	+0.12(+0.35%)
Jun 08, 2005	36.47	36.56	35.91	36.05	1,015,995	-0.31(-0.86%)
Jun 07, 2005	36.17	37.09	36.13	36.36	1,837,242	+0.22(+0.62%)
Jun 06, 2005	35.77	36.32	35.65	36.14	1,232,432	+0.36(+1.02%)
Jun 03, 2005	35.68	36.03	35.55	35.77	1,050,607	+0.03(+0.07%)
Jun 02, 2005	35.63	35.91	35.53	35.75	1,374,476	-0.06(-0.17%)
Jun 01, 2005	35.73	36.10	35.51	35.81	1,700,705	-0.03(-0.07%)
May 31, 2005	35.70	35.95	35.51	35.83	1,803,867	+0.02(+0.05%)
May 27, 2005	35.46	35.88	35.33	35.82	2,245,619	+0.20(+0.57%)
May 26, 2005	35.11	35.66	34.92	35.61	3,814,282	+0.51(+1.44%)
May 25, 2005	34.97	35.14	34.67	35.11	1,693,063	+0.04(+0.13%)
May 24, 2005	35.02	35.13	34.58	35.06	2,492,847	+0.01(+0.03%)
May 23, 2005	34.64	35.13	34.33	35.05	2,070,873	+0.40(+1.16%)
May 20, 2005	34.88	35.03	34.63	34.65	2,033,901	-0.42(-1.19%)
May 19, 2005	34.95	35.11	34.70	35.07	1,715,539	+0.05(+0.15%)
May 18, 2005	34.64	35.14	34.63	35.02	3,043,379	+0.45(+1.31%)
May 17, 2005	33.78	34.56	33.68	34.56	2,489,363	+0.58(+1.70%)
May 16, 2005	33.49	34.05	33.19	33.98	2,202,578	+0.45(+1.35%)
May 13, 2005	33.81	33.81	33.19	33.53	1,613,164	-0.17(-0.50%)
May 12, 2005	34.22	34.97	33.67	33.70	2,775,474	-0.57(-1.66%)
May 11, 2005	34.17	34.38	33.69	34.27	1,447,858	+0.01(+0.03%)
May 10, 2005	33.95	34.26	33.82	34.26	2,012,213	+0.12(+0.34%)
May 09, 2005	33.90	34.26	33.58	34.14	1,675,083	+0.29(+0.87%)
May 06, 2005	34.22	34.62	33.59	33.85	3,242,286	+0.21(+0.64%)
May 05, 2005	32.79	33.64	32.51	33.64	2,742,323	+0.91(+2.77%)
May 04, 2005	33.04	33.04	32.33	32.73	2,939,543	+0.21(+0.66%)
May 03, 2005	32.79	32.90	32.25	32.52	2,208,647	-0.41(-1.24%)
May 02, 2005	32.86	33.03	32.51	32.92	2,142,008	+0.00(+0.00%)
Apr 29, 2005	32.26	32.92	32.03	32.92	2,575,781	+0.89(+2.78%)
Apr 28, 2005	32.30	32.45	32.01	32.04	2,366,985	-0.31(-0.96%)
Apr 27, 2005	32.08	32.35	31.91	32.35	2,469,135	+0.27(+0.83%)
Apr 26, 2005	31.61	32.16	31.56	32.08	2,140,322	+0.36(+1.12%)
Apr 25, 2005	31.30	31.79	31.16	31.72	2,580,163	+0.51(+1.62%)
Apr 22, 2005	31.77	31.79	31.08	31.22	3,737,978	-0.55(-1.74%)
Apr 21, 2005	31.62	32.04	31.60	31.77	4,349,643	+0.29(+0.93%)
Apr 20, 2005	32.08	32.31	31.25	31.47	3,711,008	-0.70(-2.18%)
Apr 19, 2005	31.97	32.26	31.81	32.18	2,480,148	+0.23(+0.72%)
Apr 18, 2005	33.15	33.16	31.60	31.95	4,671,153	-1.25(-3.75%)
Apr 15, 2005	33.56	33.82	33.01	33.19	3,847,208	-0.52(-1.56%)
Apr 14, 2005	33.73	33.96	33.25	33.72	2,774,238	-0.01(-0.03%)
Apr 13, 2005	34.36	34.48	33.70	33.73	2,688,382	-0.76(-2.19%)
Apr 12, 2005	34.05	34.64	33.90	34.48	3,324,433	+0.19(+0.54%)
Apr 11, 2005	33.92	34.33	33.90	34.30	1,632,043	+0.35(+1.02%)
Apr 08, 2005	34.62	34.62	33.62	33.95	4,073,310	-0.72(-2.08%)
Apr 07, 2005	34.66	34.70	34.37	34.67	1,856,908	-0.03(-0.08%)
Apr 06, 2005	34.52	34.75	34.20	34.70	2,811,209	+0.20(+0.57%)
Apr 05, 2005	34.39	34.81	34.36	34.50	4,057,240	-0.55(-1.57%)
Apr 04, 2005	33.80	35.08	33.78	35.05	3,248,803	+1.36(+4.04%)
Apr 01, 2005	33.60	33.73	33.16	33.69	1,992,434	+0.10(+0.29%)
Mar 31, 2005	33.57	33.81	33.49	33.59	2,331,811	+0.12(+0.35%)
Mar 30, 2005	32.42	33.68	32.38	33.48	2,708,273	+1.19(+3.69%)
Mar 29, 2005	32.23	32.76	32.21	32.28	1,856,122	+0.11(+0.33%)
Mar 28, 2005	31.63	32.84	31.46	32.18	5,862,793	-1.68(-4.97%)
Mar 24, 2005	33.85	34.15	33.75	33.86	1,270,416	-0.09(-0.26%)
Mar 23, 2005	33.33	34.16	33.24	33.95	1,549,446	+0.67(+2.01%)
Mar 22, 2005	32.97	33.67	32.90	33.28	1,834,545	+0.22(+0.67%)
Mar 21, 2005	33.23	33.30	32.91	33.06	1,255,694	+0.08(+0.24%)
Mar 18, 2005	33.14	33.20	32.75	32.98	1,472,356	-0.15(-0.46%)
Mar 17, 2005	32.92	33.20	32.62	33.13	887,324	+0.36(+1.09%)
Mar 16, 2005	32.84	32.97	32.41	32.77	1,472,693	-0.12(-0.35%)
Mar 15, 2005	33.75	33.75	32.89	32.89	1,246,367	-0.92(-2.71%)
Mar 14, 2005	33.50	33.86	33.37	33.81	1,028,244	+0.35(+1.04%)
Mar 11, 2005	33.59	33.87	33.46	33.46	2,225,279	-0.20(-0.61%)
Mar 10, 2005	33.81	34.06	33.60	33.66	1,439,992	-0.12(-0.34%)
Mar 09, 2005	34.04	34.21	33.77	33.78	2,062,333	-0.26(-0.76%)
Mar 08, 2005	34.04	34.19	33.56	34.04	2,057,613	-0.14(-0.42%)
Mar 07, 2005	33.90	34.31	33.77	34.18	1,308,736	+0.19(+0.55%)
Mar 04, 2005	33.31	34.08	33.24	33.99	2,182,238	+0.91(+2.74%)
Mar 03, 2005	33.11	33.37	32.67	33.09	3,007,194	-0.06(-0.19%)
Mar 02, 2005	33.73	33.82	33.02	33.15	2,017,157	-0.58(-1.72%)
Mar 01, 2005	33.19	33.87	33.10	33.73	2,195,049	+0.50(+1.50%)
Feb 28, 2005	33.44	33.57	33.00	33.23	1,768,243	-0.40(-1.19%)
Feb 25, 2005	33.19	33.66	33.10	33.63	1,508,766	+0.38(+1.15%)
Feb 24, 2005	32.88	33.25	32.72	33.25	1,622,716	+0.35(+1.06%)
Feb 23, 2005	32.39	32.90	32.36	32.90	1,311,321	+0.50(+1.54%)
Feb 22, 2005	32.48	33.15	32.40	32.40	2,061,434	-0.32(-0.98%)
Feb 18, 2005	32.67	32.90	32.61	32.72	1,333,009	+0.05(+0.16%)
Feb 17, 2005	32.42	32.84	32.42	32.67	1,809,823	+0.12(+0.36%)
Feb 16, 2005	31.95	32.68	31.89	32.55	1,597,543	+0.42(+1.30%)
Feb 15, 2005	32.29	32.42	31.91	32.13	1,764,535	-0.25(-0.77%)
Feb 14, 2005	32.21	32.55	32.17	32.38	991,834	+0.04(+0.14%)
Feb 11, 2005	32.04	32.49	31.89	32.34	1,661,373	+0.20(+0.61%)
Feb 10, 2005	32.25	32.39	31.95	32.14	1,090,726	-0.14(-0.44%)
Feb 09, 2005	32.71	32.89	32.20	32.28	2,320,799	-0.56(-1.71%)
Feb 08, 2005	32.26	32.84	32.17	32.84	2,633,093	+0.47(+1.46%)
Feb 07, 2005	32.13	32.52	31.86	32.37	1,465,726	+0.07(+0.22%)
Feb 04, 2005	31.81	32.68	31.59	32.30	3,433,438	-0.27(-0.82%)
Feb 03, 2005	31.96	32.63	31.86	32.57	3,924,748	+0.61(+1.89%)
Feb 02, 2005	31.70	32.04	31.55	31.96	2,349,455	+0.35(+1.10%)
Feb 01, 2005	30.69	31.79	30.69	31.62	4,733,971	+0.93(+3.02%)
Jan 31, 2005	29.85	30.88	29.68	30.69	3,944,301	+0.85(+2.83%)
Jan 28, 2005	28.83	30.26	28.83	29.85	8,423,740	+2.85(+10.55%)
Jan 27, 2005	26.86	27.32	26.81	27.00	1,370,655	-0.05(-0.20%)
Jan 26, 2005	27.10	27.35	26.95	27.05	1,112,189	+0.12(+0.46%)
Jan 25, 2005	27.54	27.72	26.85	26.93	1,907,590	-0.53(-1.91%)
Jan 24, 2005	27.42	27.73	27.42	27.45	1,467,074	+0.00(+0.00%)
Jan 21, 2005	27.53	27.74	27.39	27.45	1,031,391	-0.13(-0.48%)
Jan 20, 2005	27.02	27.87	27.02	27.59	2,547,574	+0.57(+2.11%)
Jan 19, 2005	27.67	27.76	26.95	27.02	2,386,539	-0.79(-2.85%)
Jan 18, 2005	27.59	27.92	27.45	27.81	881,031	+0.21(+0.77%)
Jan 14, 2005	28.07	28.24	27.51	27.59	1,643,168	-0.46(-1.65%)
Jan 13, 2005	28.46	28.69	28.06	28.06	3,274,088	+0.26(+0.93%)
Jan 12, 2005	27.67	27.90	27.44	27.80	1,667,666	+0.01(+0.03%)
Jan 11, 2005	27.76	27.99	27.59	27.79	1,520,790	-0.06(-0.22%)
Jan 10, 2005	27.28	27.85	27.14	27.85	3,124,290	+0.37(+1.36%)
Jan 07, 2005	27.65	27.66	27.22	27.48	1,760,714	-0.26(-0.93%)
Jan 06, 2005	27.20	27.94	27.20	27.74	1,650,248	+0.45(+1.66%)
Jan 05, 2005	27.20	27.49	27.05	27.28	1,516,071	-0.01(-0.03%)
Jan 04, 2005	27.65	27.81	26.99	27.29	3,858,109	-0.36(-1.29%)
Jan 03, 2005	27.95	28.01	27.59	27.65	1,924,334	-0.35(-1.24%)
Dec 31, 2004	28.12	28.19	27.84	28.00	1,096,344	-0.14(-0.51%)
Dec 30, 2004	27.87	28.23	27.86	28.14	1,429,428	+0.20(+0.70%)
Dec 29, 2004	27.81	27.98	27.60	27.94	1,007,005	+0.13(+0.48%)
Dec 28, 2004	27.45	27.84	27.32	27.81	1,505,058	+0.30(+1.10%)
Dec 27, 2004	27.32	27.71	26.98	27.51	2,265,959	+0.32(+1.18%)
Dec 23, 2004	27.23	27.53	26.87	27.19	3,928,119	-0.40(-1.45%)
Dec 22, 2004	28.14	28.14	27.14	27.59	5,926,061	-1.38(-4.76%)
Dec 21, 2004	28.70	29.12	28.65	28.97	1,853,088	+0.37(+1.31%)
Dec 20, 2004	28.43	28.73	28.36	28.59	1,090,613	+0.20(+0.72%)
Dec 17, 2004	28.39	28.48	27.77	28.39	2,594,997	-0.44(-1.51%)
Dec 16, 2004	28.93	29.07	28.71	28.82	1,086,568	-0.11(-0.37%)
Dec 15, 2004	28.89	28.99	28.53	28.93	1,865,449	+0.04(+0.15%)
Dec 14, 2004	28.74	28.94	28.65	28.89	1,096,232	-0.01(-0.03%)
Dec 13, 2004	28.44	28.89	28.12	28.89	2,888,749	+0.42(+1.47%)
Dec 10, 2004	28.81	29.09	28.16	28.48	1,077,915	+0.18(+0.63%)
Dec 09, 2004	28.38	28.43	28.00	28.30	1,539,220	-0.07(-0.25%)
Dec 08, 2004	27.85	28.42	27.81	28.37	1,937,707	+0.75(+2.71%)
Dec 07, 2004	27.72	27.76	27.58	27.62	1,750,375	-0.11(-0.39%)
Dec 06, 2004	26.84	27.98	26.79	27.73	2,310,460	+0.75(+2.77%)
Dec 03, 2004	27.05	27.27	26.79	26.98	1,069,486	-0.07(-0.26%)
Dec 02, 2004	26.59	27.17	26.46	27.05	1,826,117	+0.46(+1.74%)
Dec 01, 2004	26.38	26.72	26.36	26.59	1,230,410	+0.29(+1.12%)
Nov 30, 2004	25.81	26.33	25.81	26.30	1,343,236	+0.31(+1.20%)
Nov 29, 2004	25.90	26.22	25.90	25.98	1,157,252	+0.03(+0.10%)
Nov 26, 2004	25.89	26.12	25.89	25.96	328,588	+0.16(+0.62%)
Nov 24, 2004	25.94	26.02	25.72	25.80	908,001	+0.04(+0.14%)
Nov 23, 2004	25.69	26.15	25.63	25.76	2,015,247	+0.07(+0.28%)
Nov 22, 2004	25.31	25.69	25.18	25.69	1,399,199	+0.38(+1.51%)
Nov 19, 2004	25.68	25.73	25.26	25.31	1,196,472	-0.39(-1.52%)
Nov 18, 2004	26.02	26.12	25.67	25.70	1,404,144	-0.17(-0.65%)
Nov 17, 2004	26.14	26.44	25.81	25.87	1,844,659	-0.29(-1.12%)
Nov 16, 2004	26.35	26.38	26.10	26.16	1,347,281	-0.33(-1.24%)
Nov 15, 2004	26.38	26.56	26.01	26.49	1,472,806	+0.15(+0.57%)
Nov 12, 2004	26.33	26.34	25.73	26.34	1,188,044	-0.09(-0.34%)
Nov 11, 2004	26.47	26.66	26.19	26.43	1,883,204	+0.16(+0.61%)
Nov 10, 2004	25.98	26.34	25.82	26.27	2,693,551	+0.51(+1.97%)
Nov 09, 2004	25.27	25.90	25.25	25.76	1,552,593	+0.41(+1.61%)
Nov 08, 2004	25.13	25.51	25.06	25.35	1,507,530	+0.45(+1.82%)
Nov 05, 2004	24.94	25.10	24.69	24.90	2,008,954	+0.18(+0.72%)
Nov 04, 2004	24.51	24.72	24.05	24.72	1,292,104	+0.21(+0.87%)
Nov 03, 2004	24.38	24.87	24.31	24.51	2,461,269	+0.47(+1.96%)
Nov 02, 2004	24.03	24.41	23.94	24.04	2,087,393	+0.26(+1.09%)
Nov 01, 2004	23.80	24.01	23.69	23.78	1,473,705	+0.05(+0.23%)
Oct 29, 2004	23.89	23.98	23.52	23.72	1,905,230	-0.17(-0.71%)
Oct 28, 2004	23.95	24.09	23.58	23.89	2,086,381	-0.08(-0.33%)
Oct 27, 2004	22.91	24.49	22.91	23.97	6,345,337	+1.39(+6.15%)
Oct 26, 2004	22.02	22.65	21.94	22.58	2,359,906	+0.52(+2.34%)
Oct 25, 2004	23.14	23.14	21.87	22.07	1,715,314	-0.16(-0.72%)
Oct 22, 2004	21.70	23.80	21.63	22.23	7,867,589	+1.78(+8.70%)
Oct 21, 2004	21.05	21.06	20.12	20.45	5,619,722	-0.61(-2.87%)
Oct 20, 2004	21.37	21.45	20.93	21.05	2,782,216	-0.32(-1.50%)
Oct 19, 2004	21.80	21.94	21.37	21.37	1,698,682	-0.50(-2.28%)
Oct 18, 2004	21.76	22.02	21.53	21.87	1,821,510	+0.21(+0.99%)
Oct 15, 2004	21.88	21.89	21.52	21.66	1,694,974	-0.05(-0.25%)
Oct 14, 2004	21.98	22.10	21.66	21.71	1,384,028	-0.36(-1.61%)
Oct 13, 2004	22.25	22.29	21.94	22.07	1,690,142	-0.09(-0.40%)
Oct 12, 2004	21.98	22.20	21.76	22.16	1,736,328	+0.07(+0.32%)
Oct 11, 2004	21.89	22.09	21.74	22.09	1,899,724	+0.34(+1.56%)
Oct 08, 2004	21.95	22.14	21.58	21.75	2,175,720	-0.20(-0.89%)
Oct 07, 2004	22.76	22.76	21.92	21.94	3,399,500	-0.82(-3.60%)
Oct 06, 2004	22.66	22.78	22.50	22.76	2,034,576	+0.12(+0.51%)
Oct 05, 2004	22.74	23.03	22.62	22.65	2,887,963	-0.03(-0.12%)
Oct 04, 2004	23.03	23.24	22.47	22.67	3,319,713	-0.46(-2.00%)
Oct 01, 2004	23.14	23.75	22.92	23.14	4,234,345	+0.31(+1.36%)
Sep 30, 2004	23.47	23.47	22.16	22.83	6,227,005	-0.65(-2.77%)
Sep 29, 2004	23.93	23.93	23.23	23.47	3,239,251	-0.45(-1.90%)
Sep 28, 2004	23.94	24.03	23.81	23.93	970,258	+0.00(+0.00%)
Sep 27, 2004	24.20	24.28	23.85	23.93	1,468,985	-0.44(-1.83%)
Sep 24, 2004	24.33	24.53	24.30	24.37	900,023	+0.13(+0.55%)
Sep 23, 2004	24.06	24.43	24.06	24.24	2,486,779	+0.30(+1.26%)
Sep 22, 2004	24.56	24.56	23.94	23.94	2,853,238	-0.74(-2.99%)
Sep 21, 2004	24.43	24.75	24.36	24.68	831,585	+0.25(+1.02%)
Sep 20, 2004	24.57	24.65	24.39	24.43	806,188	-0.13(-0.54%)
Sep 17, 2004	24.75	24.82	24.48	24.56	1,627,773	-0.20(-0.79%)
Sep 16, 2004	24.47	24.81	24.47	24.76	1,872,978	+0.20(+0.80%)
Sep 15, 2004	25.23	25.31	24.47	24.56	2,004,346	-0.63(-2.51%)
Sep 14, 2004	24.68	25.37	24.67	25.19	3,963,405	+0.56(+2.28%)
Sep 13, 2004	24.25	24.63	24.12	24.63	1,905,567	+0.35(+1.43%)
Sep 10, 2004	24.36	24.36	24.12	24.28	1,843,985	-0.08(-0.33%)
Sep 09, 2004	24.04	24.43	24.04	24.36	3,319,601	+0.36(+1.48%)
Sep 08, 2004	26.03	26.63	23.83	24.01	10,684,530	-4.32(-15.24%)
Sep 07, 2004	28.14	28.52	28.13	28.32	874,963	+0.34(+1.21%)
Sep 03, 2004	28.10	28.21	27.84	27.99	647,176	+0.02(+0.06%)
Sep 02, 2004	27.49	28.13	27.43	27.97	1,118,932	+0.61(+2.24%)